$140.97 +0.04 (%) AvalonBay Communities Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVB historical data

Date Open High Low Close Volume
12/12/2013121.49122.24119.61119.671,277,817
12/11/2013122.30122.53120.43120.551,046,001
12/10/2013121.23122.75121.09122.21752,282
12/9/2013121.70122.57121.36122.11666,505
12/6/2013119.98121.80119.98121.70793,206
12/5/2013119.18122.29118.97120.63784,042
12/4/2013117.76122.29117.74120.741,612,544
12/3/2013116.03119.84116.03118.56554,016
12/2/2013118.18119.17117.20117.72684,799
11/29/2013119.97119.97118.11118.56462,861
11/27/2013117.34119.90117.30119.72706,268
11/26/2013117.00117.78116.11117.341,025,468
11/25/2013118.13118.82116.12116.86534,414
11/22/2013118.29118.84117.05117.56569,038
11/21/2013117.84118.67117.01118.36566,336
11/20/2013118.13119.69116.79117.45589,773
11/19/2013118.93119.37117.55118.07624,560
11/18/2013120.22120.75118.50118.93771,564
11/15/2013121.70122.52119.91120.22837,087
11/14/2013122.67123.78121.93121.99388,157
11/13/2013120.59121.89120.29121.87606,599
11/12/2013122.50122.50120.28121.28728,458
11/11/2013122.14123.22121.89122.39602,263
11/8/2013121.96122.14120.27121.84805,897
11/7/2013124.46124.47122.82122.82647,179
11/6/2013124.61125.01124.24124.42458,941
11/5/2013125.44125.88123.78124.00465,584
11/4/2013125.77126.18125.29126.01660,503
11/1/2013125.86126.11124.33125.71703,920
10/31/2013126.86127.22123.81125.051,401,992
10/30/2013127.00127.48125.67126.67591,790
10/29/2013128.92128.98126.17127.07775,682
10/28/2013131.77131.87128.00129.02857,139
10/25/2013127.90132.14127.90131.471,039,534
10/24/2013127.94132.22126.06128.501,109,408
10/23/2013134.06134.50132.83134.20471,417
10/22/2013133.61135.15131.93134.25626,573
10/21/2013132.50132.88131.56132.71422,564
10/18/2013133.57133.67131.68132.64604,494
10/17/2013131.03133.47130.66133.25494,285
10/16/2013129.28131.43128.52131.18724,638
10/15/2013127.91129.40127.65128.50371,474
10/14/2013127.97128.81127.51128.61414,734
10/11/2013127.74129.01126.48128.96511,961
10/10/2013125.43128.41125.35128.41533,880
10/9/2013123.93125.81123.93124.63431,660
10/8/2013125.93125.93123.75123.87648,711
10/7/2013123.66126.32123.65124.99732,985
10/4/2013126.66127.19124.56124.91695,998
10/3/2013128.13128.97125.83126.26562,109
10/2/2013128.99128.99126.61128.88905,929
10/1/2013127.09129.71126.84127.691,004,353
9/30/2013128.75130.38126.58127.09727,949
9/27/2013129.35130.52128.44129.30505,754
9/26/2013130.60130.60128.79129.70523,306
9/25/2013129.70131.42128.86130.92651,313
9/24/2013131.84132.18129.35129.57629,450
9/23/2013132.51133.75131.40131.78681,349
9/20/2013135.22135.50133.04133.041,059,194
9/19/2013134.87136.27133.83135.31831,060
9/18/2013129.43135.16128.83134.841,071,675
9/17/2013129.34131.40129.01129.21402,730
9/16/2013131.68132.64129.49130.02414,978
9/13/2013128.73130.14128.48129.19428,607
9/12/2013129.66130.61128.66129.40583,074
9/11/2013128.69130.00127.68129.94446,969
9/10/2013128.44128.76126.96128.33350,935
9/9/2013126.43128.22125.77128.19562,304
9/6/2013124.52126.65124.27125.59523,927
9/5/2013124.22124.24122.21123.65454,640
9/4/2013122.47125.00121.82124.34516,143
9/3/2013124.78124.82121.33122.72789,549
8/30/2013124.60125.52123.47123.90547,489
8/29/2013123.46124.64122.49124.30408,044
8/28/2013125.73125.84123.87124.45458,562
8/27/2013123.34126.74123.34125.78428,209
8/26/2013126.18127.37125.86126.80696,439
8/23/2013125.71126.31124.15126.23500,474
8/22/2013124.02125.88122.75125.20684,566
8/21/2013123.27125.54121.53123.76580,503
8/20/2013122.41124.49122.41123.85820,822
8/19/2013122.41123.49121.98122.36725,266
8/16/2013125.47125.56122.56122.791,502,659
8/15/2013125.59128.76125.29125.39770,227
8/14/2013129.84130.06128.39128.55423,416
8/13/2013131.91131.91129.22129.71501,643
8/12/2013132.97132.97130.54131.77479,717
8/9/2013132.10133.88131.62133.12494,733
8/8/2013132.74132.98131.22132.03546,653
8/7/2013132.51133.15131.67132.22582,088
8/6/2013133.19134.46132.39133.12507,796
8/5/2013132.11134.07132.11133.18491,817
8/2/2013134.91136.23133.79133.95646,823
8/1/2013135.88136.47134.55134.91593,128
7/31/2013138.16138.34133.84135.34963,703
7/30/2013138.66139.06136.63137.25682,243
7/29/2013138.41138.76137.17137.64499,862
7/26/2013137.39139.07136.84138.98443,437
7/25/2013137.57138.83135.58137.94959,189
7/24/2013140.19140.61137.04138.09830,591
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center